日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,461 |
2,470 |
2,436 |
2,454 |
+0.82% |
38,100 |
2024/4/23 |
2,440 |
2,455 |
2,411 |
2,434 |
+1.04% |
29,300 |
2024/4/22 |
2,424 |
2,439 |
2,394 |
2,409 |
+0.29% |
23,900 |
2024/4/19 |
2,447 |
2,451 |
2,356 |
2,402 |
-1.68% |
45,400 |
2024/4/18 |
2,401 |
2,457 |
2,391 |
2,443 |
+1.29% |
33,700 |
2024/4/17 |
2,465 |
2,479 |
2,403 |
2,412 |
-2.15% |
34,600 |
2024/4/16 |
2,519 |
2,545 |
2,462 |
2,465 |
-3.33% |
54,600 |
2024/4/15 |
2,457 |
2,560 |
2,457 |
2,550 |
+2.25% |
75,100 |
2024/4/12 |
2,456 |
2,502 |
2,443 |
2,494 |
+1.05% |
54,700 |
2024/4/11 |
2,522 |
2,522 |
2,450 |
2,468 |
-1.16% |
65,000 |
2024/4/10 |
2,440 |
2,522 |
2,440 |
2,497 |
+5.63% |
259,700 |
2024/4/9 |
2,317 |
2,380 |
2,315 |
2,364 |
+1.50% |
32,400 |
2024/4/8 |
2,333 |
2,347 |
2,307 |
2,329 |
+0.82% |
28,800 |
2024/4/5 |
2,283 |
2,322 |
2,258 |
2,310 |
-1.45% |
45,300 |
2024/4/4 |
2,375 |
2,389 |
2,334 |
2,344 |
-1.31% |
30,700 |
2024/4/3 |
2,351 |
2,402 |
2,344 |
2,375 |
-0.17% |
34,700 |
2024/4/2 |
2,392 |
2,404 |
2,351 |
2,379 |
-0.88% |
31,900 |
2024/4/1 |
2,490 |
2,490 |
2,399 |
2,400 |
-2.95% |
49,800 |
2024/3/29 |
2,354 |
2,478 |
2,354 |
2,473 |
+5.10% |
68,600 |
2024/3/28 |
2,377 |
2,380 |
2,344 |
2,353 |
-2.20% |
41,200 |
2024/3/27 |
2,397 |
2,418 |
2,391 |
2,406 |
+0.67% |
27,300 |
2024/3/26 |
2,414 |
2,414 |
2,388 |
2,390 |
-1.24% |
23,400 |
2024/3/25 |
2,411 |
2,430 |
2,395 |
2,420 |
-0.33% |
39,800 |
2024/3/22 |
2,464 |
2,464 |
2,412 |
2,428 |
-0.45% |
39,400 |
2024/3/21 |
2,431 |
2,462 |
2,431 |
2,439 |
+1.54% |
53,100 |
2024/3/19 |
2,377 |
2,418 |
2,369 |
2,402 |
+1.39% |
37,800 |
2024/3/18 |
2,338 |
2,373 |
2,325 |
2,369 |
+2.16% |
42,200 |
2024/3/15 |
2,317 |
2,339 |
2,309 |
2,319 |
-0.47% |
26,500 |
2024/3/14 |
2,300 |
2,336 |
2,296 |
2,330 |
+0.82% |
29,300 |
2024/3/13 |
2,353 |
2,353 |
2,295 |
2,311 |
+0.70% |
41,800 |
2024/3/12 |
2,295 |
2,308 |
2,260 |
2,295 |
-0.26% |
54,400 |
2024/3/11 |
2,393 |
2,393 |
2,287 |
2,301 |
-5.31% |
92,300 |
2024/3/8 |
2,365 |
2,434 |
2,351 |
2,430 |
+2.75% |
79,200 |
2024/3/7 |
2,373 |
2,424 |
2,363 |
2,365 |
-0.08% |
53,600 |
2024/3/6 |
2,370 |
2,389 |
2,350 |
2,367 |
-0.42% |
53,300 |
2024/3/5 |
2,365 |
2,397 |
2,330 |
2,377 |
-0.92% |
67,300 |
2024/3/4 |
2,495 |
2,499 |
2,397 |
2,399 |
-2.68% |
93,500 |
2024/3/1 |
2,491 |
2,492 |
2,429 |
2,465 |
-0.28% |
95,600 |
2024/2/29 |
2,393 |
2,509 |
2,383 |
2,472 |
+4.52% |
339,200 |
2024/2/28 |
2,316 |
2,365 |
2,310 |
2,365 |
+2.43% |
76,700 |
2024/2/27 |
2,270 |
2,317 |
2,269 |
2,309 |
+1.76% |
75,200 |
2024/2/26 |
2,323 |
2,333 |
2,269 |
2,269 |
-1.56% |
88,200 |
2024/2/22 |
2,240 |
2,323 |
2,228 |
2,305 |
+7.71% |
223,100 |
2024/2/21 |
2,158 |
2,158 |
2,128 |
2,140 |
-0.83% |
33,300 |
2024/2/20 |
2,150 |
2,164 |
2,145 |
2,158 |
+0.37% |
35,000 |
2024/2/19 |
2,131 |
2,150 |
2,130 |
2,150 |
+1.18% |
28,100 |
2024/2/16 |
2,106 |
2,133 |
2,100 |
2,125 |
+0.90% |
65,900 |
2024/2/15 |
2,131 |
2,135 |
2,101 |
2,106 |
-0.61% |
32,700 |
2024/2/14 |
2,153 |
2,172 |
2,112 |
2,119 |
-3.24% |
58,300 |
2024/2/13 |
2,136 |
2,198 |
2,128 |
2,190 |
+3.06% |
133,400 |
2024/2/9 |
2,050 |
2,166 |
2,050 |
2,125 |
+9.25% |
323,900 |
2024/2/8 |
1,968 |
1,968 |
1,927 |
1,945 |
-1.02% |
76,200 |
2024/2/7 |
1,962 |
1,979 |
1,961 |
1,965 |
+0.15% |
29,200 |
2024/2/6 |
1,965 |
1,973 |
1,959 |
1,962 |
-0.36% |
36,000 |
2024/2/5 |
1,960 |
1,975 |
1,960 |
1,969 |
+0.61% |
28,200 |
2024/2/2 |
1,969 |
1,969 |
1,945 |
1,957 |
+0.00% |
26,400 |
2024/2/1 |
1,969 |
1,971 |
1,954 |
1,957 |
-0.76% |
30,800 |
2024/1/31 |
1,961 |
1,973 |
1,953 |
1,972 |
+0.41% |
19,900 |
2024/1/30 |
1,982 |
1,985 |
1,961 |
1,964 |
-0.91% |
27,300 |
2024/1/29 |
1,967 |
1,988 |
1,967 |
1,982 |
+1.59% |
39,000 |
2024/1/26 |
1,925 |
1,956 |
1,925 |
1,951 |
+1.14% |
57,500 |
2024/1/25 |
1,895 |
1,939 |
1,895 |
1,929 |
+1.63% |
42,500 |
2024/1/24 |
1,905 |
1,907 |
1,892 |
1,898 |
+0.00% |
23,400 |
2024/1/23 |
1,916 |
1,923 |
1,890 |
1,898 |
-0.89% |
40,300 |
2024/1/22 |
1,905 |
1,924 |
1,904 |
1,915 |
+1.06% |
57,400 |
2024/1/19 |
1,873 |
1,899 |
1,862 |
1,895 |
+1.17% |
71,800 |
2024/1/18 |
1,877 |
1,880 |
1,867 |
1,873 |
-0.11% |
50,000 |
2024/1/17 |
1,898 |
1,905 |
1,875 |
1,875 |
-0.16% |
55,400 |
2024/1/16 |
1,917 |
1,920 |
1,877 |
1,878 |
-2.03% |
65,800 |
2024/1/15 |
1,905 |
1,921 |
1,903 |
1,917 |
+0.68% |
40,300 |
2024/1/12 |
1,918 |
1,922 |
1,893 |
1,904 |
-0.16% |
60,300 |
2024/1/11 |
1,917 |
1,917 |
1,905 |
1,907 |
-0.05% |
52,500 |
2024/1/10 |
1,910 |
1,913 |
1,897 |
1,908 |
-0.26% |
43,800 |
2024/1/9 |
1,912 |
1,920 |
1,905 |
1,913 |
+0.26% |
63,500 |
2024/1/5 |
1,907 |
1,914 |
1,901 |
1,908 |
+0.16% |
39,700 |
2024/1/4 |
1,875 |
1,905 |
1,858 |
1,905 |
+1.76% |
63,500 |
2023/12/29 |
1,874 |
1,880 |
1,862 |
1,872 |
-0.11% |
29,500 |
2023/12/28 |
1,852 |
1,875 |
1,846 |
1,874 |
+0.86% |
38,100 |
2023/12/27 |
1,834 |
1,858 |
1,829 |
1,858 |
+1.47% |
47,200 |
2023/12/26 |
1,833 |
1,842 |
1,831 |
1,831 |
-0.05% |
46,500 |
2023/12/25 |
1,868 |
1,869 |
1,828 |
1,832 |
-1.66% |
40,700 |
2023/12/22 |
1,868 |
1,874 |
1,858 |
1,863 |
+0.54% |
39,600 |
2023/12/21 |
1,860 |
1,860 |
1,841 |
1,853 |
-0.86% |
47,300 |
2023/12/20 |
1,862 |
1,877 |
1,853 |
1,869 |
+0.70% |
82,200 |
2023/12/19 |
1,856 |
1,857 |
1,838 |
1,856 |
+0.16% |
45,500 |
2023/12/18 |
1,859 |
1,859 |
1,830 |
1,853 |
-0.91% |
38,500 |
2023/12/15 |
1,848 |
1,875 |
1,836 |
1,870 |
+1.19% |
37,400 |
2023/12/14 |
1,864 |
1,873 |
1,840 |
1,848 |
-0.81% |
47,700 |
2023/12/13 |
1,874 |
1,874 |
1,853 |
1,863 |
-0.85% |
36,500 |
2023/12/12 |
1,899 |
1,899 |
1,877 |
1,879 |
-1.00% |
26,100 |
2023/12/11 |
1,911 |
1,913 |
1,883 |
1,898 |
-0.63% |
50,500 |
2023/12/8 |
1,935 |
1,935 |
1,908 |
1,910 |
-1.95% |
30,300 |
2023/12/7 |
1,985 |
1,985 |
1,944 |
1,948 |
-2.36% |
26,600 |
2023/12/6 |
1,966 |
2,003 |
1,966 |
1,995 |
+1.58% |
22,400 |
2023/12/5 |
2,005 |
2,005 |
1,964 |
1,964 |
-2.04% |
19,400 |
2023/12/4 |
2,030 |
2,030 |
1,991 |
2,005 |
+0.40% |
19,200 |
2023/12/1 |
2,032 |
2,033 |
1,997 |
1,997 |
-1.58% |
19,400 |
2023/11/30 |
2,003 |
2,029 |
2,000 |
2,029 |
+0.84% |
16,200 |
2023/11/29 |
1,995 |
2,013 |
1,992 |
2,012 |
+0.35% |
19,900 |
2023/11/28 |
2,022 |
2,028 |
1,995 |
2,005 |
-1.52% |
28,000 |
2023/11/27 |
2,039 |
2,048 |
2,023 |
2,036 |
+0.25% |
25,900 |
2023/11/24 |
2,030 |
2,040 |
2,021 |
2,031 |
+0.45% |
28,900 |
2023/11/22 |
1,999 |
2,032 |
1,992 |
2,022 |
-0.15% |
36,900 |
2023/11/21 |
1,983 |
2,027 |
1,979 |
2,025 |
+2.38% |
63,300 |
2023/11/20 |
1,980 |
2,016 |
1,976 |
1,978 |
+0.05% |
45,800 |
2023/11/17 |
1,957 |
1,977 |
1,954 |
1,977 |
+1.02% |
22,000 |
2023/11/16 |
1,979 |
1,979 |
1,946 |
1,957 |
-1.11% |
22,300 |
2023/11/15 |
1,967 |
1,980 |
1,959 |
1,979 |
+0.66% |
44,500 |
2023/11/14 |
1,959 |
1,968 |
1,943 |
1,966 |
-1.16% |
35,700 |
2023/11/13 |
1,962 |
1,993 |
1,960 |
1,989 |
+2.90% |
68,500 |
2023/11/10 |
1,935 |
1,935 |
1,917 |
1,933 |
-0.21% |
17,500 |
2023/11/9 |
1,923 |
1,941 |
1,910 |
1,937 |
+0.78% |
18,500 |
2023/11/8 |
1,944 |
1,956 |
1,913 |
1,922 |
-1.74% |
53,300 |
2023/11/7 |
1,949 |
1,965 |
1,937 |
1,956 |
+0.36% |
25,900 |
2023/11/6 |
1,945 |
1,950 |
1,935 |
1,949 |
+1.30% |
34,300 |
2023/11/2 |
1,930 |
1,942 |
1,907 |
1,924 |
-0.05% |
29,200 |
2023/11/1 |
1,919 |
1,930 |
1,907 |
1,925 |
+1.10% |
26,700 |
2023/10/31 |
1,896 |
1,904 |
1,877 |
1,904 |
+0.42% |
37,800 |
2023/10/30 |
1,900 |
1,908 |
1,884 |
1,896 |
-0.47% |
87,000 |
2023/10/27 |
1,896 |
1,906 |
1,885 |
1,905 |
+2.09% |
38,000 |
2023/10/26 |
1,884 |
1,903 |
1,862 |
1,866 |
-1.79% |
32,000 |
2023/10/25 |
1,891 |
1,911 |
1,891 |
1,900 |
+0.53% |
24,100 |
2023/10/24 |
1,880 |
1,891 |
1,847 |
1,890 |
+0.53% |
36,300 |
|